ブックオフグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,425 | 1,453 | 1,421 | 1,451 | +24 | +1.7% | 218,500 |
| 2024/07/04 | 1,441 | 1,452 | 1,421 | 1,427 | -13 | -0.9% | 226,600 |
| 2024/07/03 | 1,480 | 1,492 | 1,427 | 1,440 | -32 | -2.2% | 455,500 |
| 2024/07/02 | 1,442 | 1,479 | 1,438 | 1,472 | +36 | +2.5% | 420,900 |
| 2024/07/01 | 1,395 | 1,442 | 1,392 | 1,436 | +24 | +1.7% | 594,900 |
| 2024/06/28 | 1,442 | 1,442 | 1,400 | 1,412 | -17 | -1.2% | 900,000 |
| 2024/06/27 | 1,405 | 1,442 | 1,380 | 1,429 | +24 | +1.7% | 2,137,700 |
| 2024/06/26 | 1,340 | 1,459 | 1,330 | 1,405 | -163 | -10.4% | 4,046,400 |
| 2024/06/25 | 1,555 | 1,580 | 1,553 | 1,568 | +21 | +1.4% | 43,000 |
| 2024/06/24 | 1,558 | 1,567 | 1,547 | 1,547 | ±0 | ±0% | 42,100 |
| 2024/06/21 | 1,552 | 1,567 | 1,544 | 1,547 | -17 | -1.1% | 54,600 |
| 2024/06/20 | 1,577 | 1,590 | 1,547 | 1,564 | -23 | -1.4% | 52,100 |
| 2024/06/19 | 1,592 | 1,596 | 1,576 | 1,587 | -6 | -0.4% | 37,300 |
| 2024/06/18 | 1,600 | 1,609 | 1,588 | 1,593 | +7 | +0.4% | 51,000 |
| 2024/06/17 | 1,591 | 1,596 | 1,548 | 1,586 | -17 | -1.1% | 80,600 |
| 2024/06/14 | 1,538 | 1,612 | 1,538 | 1,603 | +78 | +5.1% | 147,300 |
| 2024/06/13 | 1,564 | 1,569 | 1,525 | 1,525 | -50 | -3.2% | 61,200 |
| 2024/06/12 | 1,562 | 1,576 | 1,541 | 1,575 | +5 | +0.3% | 69,800 |
| 2024/06/11 | 1,592 | 1,613 | 1,570 | 1,570 | -24 | -1.5% | 62,100 |
| 2024/06/10 | 1,565 | 1,605 | 1,555 | 1,594 | +23 | +1.5% | 71,100 |
| 2024/06/07 | 1,589 | 1,601 | 1,556 | 1,571 | -20 | -1.3% | 82,400 |
| 2024/06/06 | 1,620 | 1,626 | 1,560 | 1,591 | -16 | -1% | 97,300 |
| 2024/06/05 | 1,596 | 1,615 | 1,590 | 1,607 | +13 | +0.8% | 103,400 |
| 2024/06/04 | 1,535 | 1,594 | 1,535 | 1,594 | +56 | +3.6% | 119,000 |
| 2024/06/03 | 1,550 | 1,557 | 1,535 | 1,538 | -6 | -0.4% | 127,800 |
| 2024/05/31 | 1,490 | 1,544 | 1,487 | 1,544 | +66 | +4.5% | 233,000 |
| 2024/05/30 | 1,456 | 1,483 | 1,449 | 1,478 | -25 | -1.7% | 536,700 |
| 2024/05/29 | 1,533 | 1,557 | 1,502 | 1,503 | -53 | -3.4% | 819,100 |
| 2024/05/28 | 1,563 | 1,577 | 1,549 | 1,556 | +10 | +0.6% | 192,500 |
| 2024/05/27 | 1,560 | 1,570 | 1,530 | 1,546 | -8 | -0.5% | 193,100 |
| 2024/05/24 | 1,562 | 1,570 | 1,554 | 1,554 | -13 | -0.8% | 141,700 |
| 2024/05/23 | 1,575 | 1,580 | 1,543 | 1,567 | -14 | -0.9% | 179,700 |
| 2024/05/22 | 1,620 | 1,620 | 1,581 | 1,581 | -41 | -2.5% | 182,100 |
| 2024/05/21 | 1,642 | 1,645 | 1,622 | 1,622 | -20 | -1.2% | 91,300 |
| 2024/05/20 | 1,621 | 1,656 | 1,620 | 1,642 | +18 | +1.1% | 100,100 |
| 2024/05/17 | 1,629 | 1,641 | 1,608 | 1,624 | -23 | -1.4% | 112,800 |
| 2024/05/16 | 1,651 | 1,663 | 1,637 | 1,647 | -2 | -0.1% | 92,500 |
| 2024/05/15 | 1,689 | 1,695 | 1,648 | 1,649 | -42 | -2.5% | 133,800 |
| 2024/05/14 | 1,697 | 1,705 | 1,678 | 1,691 | -5 | -0.3% | 80,900 |
| 2024/05/13 | 1,670 | 1,707 | 1,667 | 1,696 | +19 | +1.1% | 106,300 |
| 2024/05/10 | 1,696 | 1,708 | 1,665 | 1,677 | -11 | -0.7% | 213,300 |
| 2024/05/09 | 1,744 | 1,749 | 1,678 | 1,688 | -53 | -3% | 250,000 |
| 2024/05/08 | 1,779 | 1,789 | 1,741 | 1,741 | -49 | -2.7% | 140,500 |
| 2024/05/07 | 1,725 | 1,793 | 1,725 | 1,790 | +75 | +4.4% | 166,200 |
| 2024/05/02 | 1,734 | 1,756 | 1,711 | 1,715 | -12 | -0.7% | 179,200 |
| 2024/05/01 | 1,707 | 1,747 | 1,698 | 1,727 | +21 | +1.2% | 171,100 |
| 2024/04/30 | 1,680 | 1,710 | 1,673 | 1,706 | +34 | +2% | 201,900 |
| 2024/04/26 | 1,658 | 1,694 | 1,645 | 1,672 | +13 | +0.8% | 317,800 |
| 2024/04/25 | 1,740 | 1,748 | 1,648 | 1,659 | -65 | -3.8% | 279,800 |
| 2024/04/24 | 1,769 | 1,770 | 1,711 | 1,724 | -5 | -0.3% | 246,700 |
201～
250
件表示中 / 1606件
類似銘柄と比較する
現在ご覧いただいている「ブックオフＧＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブックオフＧＨ | 147,000円 | +7.5% | +10.2% | 1.70% | 12.28倍 | 1.25倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| アレンザＨＤ | 102,800円 | +1.1% | +7.5% | 3.70% | 14.03倍 | 1.01倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| やまや | 285,700円 | +3.5% | +1.5% | 1.89% | 8.37倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| 丸善ＣＨＩ | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00倍 | 0.59倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| あみやき | 143,200円 | +9.8% | +10.1% | 2.37% | 15.40倍 | 1.34倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
